Skip to search.
 NZX 50 Up0.12%

General Electric Company (GE)

-NYSE
27.72 Up 0.08(0.29%) 22 May 08:00
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
21 May 201527.6827.7927.5527.7239,407,20027.72
20 May 201527.3427.7027.2027.6440,035,90027.64
19 May 201527.2727.3927.2127.3529,136,90027.35
18 May 201527.2127.3927.2127.3122,453,20027.31
15 May 201527.3827.4427.2527.2735,694,30027.27
14 May 201527.3227.4327.1527.4126,883,00027.41
13 May 201527.0227.2426.9227.2136,479,60027.21
12 May 201526.8227.0926.7527.0328,400,70027.03
11 May 201527.2527.3026.8626.9232,343,40026.92
8 May 201527.2527.4927.2227.3637,138,90027.36
7 May 201526.7827.1226.6627.0431,013,10027.04
6 May 201527.0027.1826.6126.8127,718,30026.81
5 May 201527.2527.3626.8526.9230,273,60026.92
4 May 201527.3627.6127.2527.2726,166,80027.27
1 May 201527.0927.3226.9927.3128,251,00027.31
30 Apr 201527.0627.3526.9727.0842,985,00027.08
29 Apr 201526.9527.2526.9027.0937,154,00027.09
28 Apr 201526.9527.1626.6427.1238,426,60027.12
27 Apr 201526.9627.0026.8126.8836,217,70026.88
24 Apr 201526.8826.9426.7026.8027,714,00026.80
23 Apr 201526.7827.0726.7126.8538,165,80026.85
22 Apr 201526.7027.0226.6026.9147,056,10026.91
21 Apr 201527.0327.0626.5526.6276,872,30026.62
20 Apr 201527.3227.4427.0127.0261,687,00027.02
17 Apr 201527.4027.7026.9227.2587,794,50027.25
16 Apr 201527.3127.5027.1827.2862,363,10027.28
15 Apr 201527.6927.8527.4327.4656,420,10027.46
14 Apr 201527.4827.8427.3827.7355,777,20027.73
13 Apr 201528.0628.1927.5027.63153,984,90027.63
10 Apr 201527.1328.6827.0028.51352,701,90028.51
9 Apr 201525.0925.8324.9225.7360,149,90025.73
8 Apr 201525.0525.1224.8725.0122,439,20025.01
7 Apr 201525.1725.2825.0025.0221,261,60025.02
6 Apr 201524.9025.4124.7925.1833,445,10025.18
2 Apr 201524.8125.0024.7024.9429,213,10024.94
1 Apr 201524.7224.9224.5724.8438,749,50024.84
31 Mar 201525.0925.0924.8124.8134,940,90024.81
30 Mar 201524.9825.2024.9725.1227,281,40025.12
27 Mar 201524.9224.9224.7124.8628,320,60024.86
26 Mar 201524.8024.9224.6724.8032,504,40024.80
25 Mar 201525.2325.3324.9124.9134,897,40024.91
24 Mar 201525.3825.4825.2725.2725,801,30025.27
23 Mar 201525.4825.7425.4525.4731,984,50025.47
20 Mar 201525.3425.5325.3025.4050,632,60025.40
19 Mar 201525.4425.6125.2625.3338,314,80025.33
18 Mar 201525.1825.8525.1125.6438,302,80025.64
17 Mar 201525.3025.3925.0925.3134,259,00025.31
16 Mar 201525.0625.4824.9625.4534,610,40025.45
13 Mar 201525.2825.3624.8125.0445,307,00025.04
12 Mar 201525.2725.4125.1725.4029,369,50025.40
11 Mar 201525.2825.4925.1425.1936,198,10025.19
10 Mar 201525.5025.6425.1725.1737,442,10025.17
9 Mar 201525.5225.7025.4925.6431,591,10025.64
6 Mar 201525.7125.7825.3325.4232,286,80025.42
5 Mar 201525.6225.8225.5825.8228,373,80025.82
4 Mar 201525.7625.7725.4725.6631,543,80025.66
3 Mar 201526.0526.0825.7825.8630,542,30025.86
2 Mar 201525.8826.1225.8526.1132,409,00026.11
27 Feb 201525.8326.2725.7525.9951,531,80025.99
26 Feb 201525.9426.0125.8125.8938,247,20025.89
25 Feb 201525.4526.0625.4425.9168,219,60025.91
24 Feb 201525.1225.4525.0925.3942,464,10025.39
23 Feb 201525.2225.3025.1025.1730,774,50025.17
20 Feb 201524.8825.2224.8025.2139,889,80025.21
19 Feb 201525.0325.2124.9525.0133,232,90025.01
19/02/20150.23 Dividend
18 Feb 201525.2925.2925.1525.2530,740,80025.02
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.